Joshin Denki Co., Ltd. - 8173.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,651	2,685	2,685	2,700	2,646	417,300
September 25, 2025	2,605	2,652	2,652	2,660	2,605	269,200
September 24, 2025	2,575	2,620	2,620	2,620	2,575	182,700
September 22, 2025	2,570	2,593	2,593	2,607	2,561	157,200
September 19, 2025	2,609	2,609	2,609	2,634	2,595	174,800
September 18, 2025	2,648	2,620	2,620	2,648	2,615	128,400
September 17, 2025	2,610	2,636	2,636	2,646	2,599	128,400
September 16, 2025	2,563	2,622	2,622	2,622	2,560	203,500
September 12, 2025	2,560	2,563	2,563	2,572	2,554	135,200
September 11, 2025	2,555	2,570	2,570	2,587	2,552	135,200
September 10, 2025	2,597	2,575	2,575	2,597	2,567	84,700
September 09, 2025	2,565	2,584	2,584	2,602	2,563	108,700
September 08, 2025	2,569	2,575	2,575	2,586	2,548	213,500
September 05, 2025	2,548	2,583	2,583	2,583	2,543	157,300
September 04, 2025	2,551	2,553	2,553	2,554	2,523	79,800
September 03, 2025	2,548	2,548	2,548	2,555	2,522	117,800
September 02, 2025	2,520	2,532	2,532	2,545	2,520	81,400
September 01, 2025	2,526	2,523	2,523	2,541	2,511	119,400
August 29, 2025	2,521	2,507	2,507	2,544	2,507	132,700
August 28, 2025	2,501	2,547	2,547	2,566	2,501	139,900
August 27, 2025	2,473	2,499	2,499	2,518	2,471	107,800
August 26, 2025	2,493	2,473	2,473	2,504	2,473	90,300
August 25, 2025	2,525	2,489	2,489	2,528	2,481	70,600
August 22, 2025	2,526	2,503	2,503	2,529	2,503	48,000
August 21, 2025	2,519	2,520	2,520	2,526	2,501	53,500
August 20, 2025	2,485	2,519	2,519	2,527	2,481	94,800
August 19, 2025	2,469	2,480	2,480	2,485	2,465	51,400
August 18, 2025	2,434	2,463	2,459	2,475	2,431	56,900
August 15, 2025	2,457	2,433	2,433	2,457	2,426	63,600
August 14, 2025	2,458	2,455	2,455	2,458	2,437	60,900
August 13, 2025	2,479	2,463	2,463	2,484	2,445	70,400
August 12, 2025	2,460	2,470	2,470	2,474	2,445	106,800
August 08, 2025	2,404	2,447	2,447	2,448	2,401	103,800
August 07, 2025	2,397	2,415	2,415	2,435	2,391	91,500
August 06, 2025	2,399	2,413	2,413	2,420	2,365	135,700
August 05, 2025	2,544	2,385	2,385	2,551	2,382	284,900
August 04, 2025	2,500	2,517	2,517	2,518	2,489	107,700
August 01, 2025	2,470	2,500	2,500	2,500	2,470	65,500
July 31, 2025	2,451	2,462	2,462	2,469	2,438	51,600
July 30, 2025	2,464	2,442	2,442	2,475	2,430	81,800
July 29, 2025	2,439	2,454	2,454	2,454	2,424	77,400
July 28, 2025	2,438	2,441	2,441	2,451	2,416	86,100
July 25, 2025	2,413	2,434	2,434	2,434	2,405	57,400
July 24, 2025	2,408	2,415	2,415	2,425	2,400	68,300
July 23, 2025	2,390	2,402	2,402	2,411	2,384	85,600
July 22, 2025	2,420	2,379	2,379	2,432	2,372	69,300
July 18, 2025	2,421	2,414	2,414	2,429	2,409	27,800
July 17, 2025	2,415	2,422	2,422	2,422	2,402	37,400
July 16, 2025	2,442	2,419	2,419	2,442	2,406	69,300
July 15, 2025	2,455	2,448	2,448	2,458	2,439	76,500
July 14, 2025	2,423	2,449	2,449	2,449	2,420	97,500
July 11, 2025	2,415	2,413	2,413	2,437	2,399	176,700
July 10, 2025	2,415	2,408	2,408	2,420	2,393	123,200
July 09, 2025	2,385	2,416	2,416	2,422	2,385	177,900
July 08, 2025	2,356	2,372	2,372	2,372	2,346	65,400
July 07, 2025	2,360	2,351	2,351	2,367	2,338	74,200
July 04, 2025	2,390	2,353	2,353	2,396	2,345	55,900
July 03, 2025	2,396	2,387	2,387	2,401	2,372	55,600
July 02, 2025	2,379	2,395	2,395	2,399	2,379	72,300
July 01, 2025	2,366	2,379	2,379	2,385	2,362	38,100

Joshin Denki Co., Ltd. (8173.T) JPX